Hangzhou Toka Ink Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.300 | 8.360 | 8.190 | 8.270 | 8.124 | 4,071,168 |
| 2025-07-21 | 8.250 | 8.320 | 8.130 | 8.300 | 8.154 | 5,162,692 |
| 2025-07-18 | 8.100 | 8.350 | 8.060 | 8.210 | 8.065 | 7,445,085 |
| 2025-07-17 | 7.960 | 8.110 | 7.910 | 8.080 | 7.938 | 3,837,471 |
| 2025-07-16 | 7.970 | 8.010 | 7.880 | 7.930 | 7.790 | 2,989,843 |
| 2025-07-15 | 8.020 | 8.040 | 7.860 | 7.920 | 7.780 | 3,163,633 |
| 2025-07-14 | 7.940 | 8.020 | 7.930 | 7.980 | 7.839 | 2,311,581 |
| 2025-07-11 | 7.990 | 7.990 | 7.870 | 7.960 | 7.820 | 3,277,236 |
| 2025-07-10 | 8.020 | 8.060 | 7.930 | 7.950 | 7.810 | 3,186,082 |
| 2025-07-09 | 8.020 | 8.150 | 7.970 | 8.030 | 7.889 | 4,564,845 |
| 2025-07-08 | 7.850 | 8.080 | 7.830 | 8.060 | 7.918 | 4,883,876 |
| 2025-07-07 | 7.700 | 7.850 | 7.670 | 7.840 | 7.702 | 3,799,250 |
| 2025-07-04 | 7.830 | 7.850 | 7.610 | 7.680 | 7.545 | 3,214,688 |
| 2025-07-03 | 7.830 | 7.850 | 7.680 | 7.840 | 7.702 | 3,865,794 |
| 2025-07-02 | 7.810 | 7.830 | 7.680 | 7.820 | 7.682 | 3,311,722 |
| 2025-07-01 | 7.750 | 7.860 | 7.680 | 7.830 | 7.692 | 5,382,505 |
| 2025-06-30 | 7.510 | 7.730 | 7.480 | 7.710 | 7.574 | 4,933,907 |
| 2025-06-27 | 7.510 | 7.540 | 7.470 | 7.500 | 7.368 | 2,486,544 |
| 2025-06-26 | 7.510 | 7.530 | 7.450 | 7.470 | 7.338 | 2,459,671 |
| 2025-06-25 | 7.540 | 7.580 | 7.450 | 7.500 | 7.368 | 4,563,543 |
| 2025-06-24 | 7.360 | 7.510 | 7.290 | 7.490 | 7.358 | 4,214,677 |
| 2025-06-23 | 7.200 | 7.340 | 7.110 | 7.330 | 7.201 | 2,405,062 |
| 2025-06-20 | 7.230 | 7.340 | 7.160 | 7.170 | 7.044 | 2,271,923 |
| 2025-06-19 | 7.410 | 7.520 | 7.240 | 7.270 | 7.142 | 3,181,354 |
| 2025-06-18 | 7.360 | 7.480 | 7.300 | 7.410 | 7.279 | 3,006,519 |
| 2025-06-17 | 7.310 | 7.560 | 7.310 | 7.450 | 7.319 | 4,649,798 |
| 2025-06-16 | 7.300 | 7.360 | 7.280 | 7.340 | 7.211 | 2,757,200 |
| 2025-06-13 | 7.350 | 7.350 | 7.200 | 7.220 | 7.093 | 2,406,466 |
| 2025-06-12 | 7.380 | 7.380 | 7.240 | 7.320 | 7.191 | 3,112,192 |
| 2025-06-11 | 7.300 | 7.380 | 7.230 | 7.310 | 7.181 | 2,576,564 |
| 2025-06-10 | 7.480 | 7.550 | 7.340 | 7.460 | 7.132 | 3,374,180 |
| 2025-06-09 | 7.450 | 7.530 | 7.360 | 7.460 | 7.132 | 3,635,265 |
| 2025-06-06 | 7.280 | 7.460 | 7.260 | 7.410 | 7.084 | 3,929,094 |
| 2025-06-05 | 7.280 | 7.310 | 7.220 | 7.270 | 6.950 | 2,152,240 |
| 2025-06-04 | 7.250 | 7.300 | 7.220 | 7.250 | 6.931 | 2,076,808 |
| 2025-06-03 | 7.220 | 7.330 | 7.120 | 7.240 | 6.922 | 2,837,543 |
| 2025-05-30 | 7.280 | 7.340 | 7.180 | 7.260 | 6.941 | 2,720,684 |
| 2025-05-29 | 7.140 | 7.260 | 7.080 | 7.250 | 6.931 | 2,256,789 |
| 2025-05-28 | 7.180 | 7.230 | 7.080 | 7.100 | 6.788 | 2,306,541 |
| 2025-05-27 | 7.150 | 7.180 | 7.090 | 7.150 | 6.836 | 2,427,993 |
| 2025-05-26 | 7.100 | 7.320 | 7.080 | 7.160 | 6.845 | 2,722,353 |
| 2025-05-23 | 7.220 | 7.300 | 7.150 | 7.150 | 6.836 | 3,475,156 |
| 2025-05-22 | 7.410 | 7.520 | 7.110 | 7.130 | 6.817 | 7,396,748 |
| 2025-05-21 | 7.670 | 7.690 | 7.450 | 7.480 | 7.151 | 2,959,671 |
| 2025-05-20 | 7.570 | 7.650 | 7.500 | 7.630 | 7.295 | 3,039,821 |
| 2025-05-19 | 7.590 | 7.640 | 7.420 | 7.540 | 7.209 | 2,510,351 |
| 2025-05-16 | 7.420 | 7.530 | 7.400 | 7.470 | 7.142 | 2,796,851 |
| 2025-05-15 | 7.490 | 7.510 | 7.400 | 7.420 | 7.094 | 2,692,298 |
| 2025-05-14 | 7.470 | 7.530 | 7.430 | 7.440 | 7.113 | 2,480,831 |
| 2025-05-13 | 7.530 | 7.590 | 7.470 | 7.500 | 7.170 | 3,502,439 |
| 2025-05-12 | 7.590 | 7.600 | 7.430 | 7.480 | 7.151 | 3,676,527 |
| 2025-05-09 | 7.530 | 7.750 | 7.420 | 7.460 | 7.132 | 6,329,831 |
| 2025-05-08 | 7.410 | 7.550 | 7.370 | 7.530 | 7.199 | 3,478,404 |
| 2025-05-07 | 7.500 | 7.600 | 7.400 | 7.500 | 7.170 | 4,950,630 |
| 2025-05-06 | 7.280 | 7.470 | 7.280 | 7.470 | 7.142 | 3,835,351 |
| 2025-04-30 | 7.250 | 7.340 | 7.220 | 7.230 | 6.912 | 2,471,220 |
| 2025-04-29 | 7.150 | 7.350 | 7.150 | 7.300 | 6.979 | 2,373,144 |
| 2025-04-28 | 7.260 | 7.290 | 7.100 | 7.200 | 6.884 | 2,703,226 |
| 2025-04-25 | 7.320 | 7.370 | 7.250 | 7.290 | 6.970 | 2,527,979 |
| 2025-04-24 | 7.350 | 7.370 | 7.190 | 7.270 | 6.950 | 3,279,513 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.1500 CNY |
| 2025-06-11 | 0.2000 CNY |
| 2024-06-05 | 0.1500 CNY |
| 2023-05-24 | 0.2080 CNY |
| 2022-06-17 | 0.2000 CNY |
| 2021-05-24 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.